Stock Quote

Sodexo ADR (OP: SDXAY )

16.96 USD -0.26 (-1.51%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.53 16.53 16.34 16.50 29,324 +0.29(+1.79%)
Aug 30, 2021 16.29 16.29 16.18 16.21 16,880 -0.13(-0.80%)
Aug 27, 2021 16.30 16.38 16.26 16.34 16,842 +0.07(+0.40%)
Aug 26, 2021 16.27 16.36 16.21 16.27 17,203 -0.20(-1.19%)
Aug 25, 2021 16.56 16.62 16.45 16.47 24,917 +0.01(+0.07%)
Aug 24, 2021 16.36 16.46 16.33 16.46 37,240 +0.15(+0.92%)
Aug 23, 2021 16.35 16.35 16.24 16.31 19,733 +0.05(+0.31%)
Aug 20, 2021 16.12 16.27 16.10 16.26 16,936 -0.04(-0.28%)
Aug 19, 2021 16.35 16.35 16.23 16.30 23,113 -0.24(-1.42%)
Aug 18, 2021 16.59 16.63 16.51 16.54 21,985 +0.07(+0.43%)
Aug 17, 2021 16.55 16.55 16.44 16.47 25,924 -0.39(-2.31%)
Aug 16, 2021 16.72 16.86 16.45 16.86 19,911 -0.14(-0.82%)
Aug 13, 2021 16.89 17.06 16.89 17.00 15,132 +0.07(+0.41%)
Aug 12, 2021 16.90 16.93 16.84 16.93 60,398 -0.17(-0.99%)
Aug 11, 2021 17.07 17.10 17.05 17.10 8,530 +0.04(+0.23%)
Aug 10, 2021 17.05 17.10 17.01 17.06 45,126 -0.02(-0.11%)
Aug 09, 2021 17.07 17.12 17.05 17.08 10,978 -0.07(-0.41%)
Aug 06, 2021 16.76 17.17 16.76 17.15 16,663 -0.31(-1.78%)
Aug 05, 2021 17.06 17.49 17.06 17.46 8,108 +0.28(+1.63%)
Aug 04, 2021 17.19 17.22 17.13 17.18 18,647 +0.32(+1.87%)
Aug 03, 2021 16.91 16.91 16.81 16.86 27,110 -0.27(-1.60%)
Aug 02, 2021 17.19 17.28 17.04 17.14 22,918 +0.03(+0.18%)
Jul 30, 2021 17.08 17.12 17.05 17.11 12,459 -0.25(-1.44%)
Jul 29, 2021 17.17 17.38 17.16 17.36 17,259 +0.14(+0.81%)
Jul 28, 2021 17.02 17.22 16.99 17.22 23,194 -0.52(-2.93%)
Jul 27, 2021 17.73 17.74 17.60 17.74 46,747 +0.08(+0.45%)
Jul 26, 2021 17.76 17.77 17.63 17.66 15,706 +0.12(+0.68%)
Jul 23, 2021 17.62 17.62 17.50 17.54 19,838 +0.26(+1.50%)
Jul 22, 2021 17.61 17.61 17.25 17.28 43,641 -0.18(-1.03%)
Jul 21, 2021 17.33 17.48 17.32 17.46 30,413 +0.90(+5.43%)
Jul 20, 2021 16.42 16.60 16.37 16.56 67,815 +0.05(+0.30%)
Jul 19, 2021 16.57 16.62 16.48 16.51 30,276 -0.52(-3.05%)
Jul 16, 2021 17.22 17.22 17.03 17.03 10,993 +0.02(+0.12%)
Jul 15, 2021 17.17 17.17 16.99 17.01 27,775 -0.32(-1.85%)
Jul 14, 2021 17.42 17.42 17.28 17.33 36,738 -0.17(-0.97%)
Jul 13, 2021 17.24 17.57 17.24 17.50 37,163 -0.16(-0.91%)
Jul 12, 2021 17.78 17.78 17.64 17.66 21,034 -0.46(-2.54%)
Jul 09, 2021 17.98 18.13 17.98 18.12 14,853 +0.16(+0.89%)
Jul 08, 2021 17.83 17.99 17.80 17.96 24,782 -0.79(-4.21%)
Jul 07, 2021 18.85 18.91 18.70 18.75 93,842 -0.23(-1.20%)
Jul 06, 2021 19.26 19.26 18.90 18.98 7,464 -0.34(-1.77%)
Jul 02, 2021 19.45 19.54 19.32 19.32 6,445 +0.13(+0.68%)
Jul 01, 2021 19.16 19.23 19.07 19.19 9,142 +0.61(+3.28%)
Jun 30, 2021 18.71 18.89 18.58 18.58 9,836 +0.34(+1.86%)
Jun 29, 2021 18.23 18.28 18.20 18.24 13,038 -0.32(-1.72%)
Jun 28, 2021 18.72 18.72 18.55 18.56 24,595 -0.31(-1.64%)
Jun 25, 2021 18.76 18.90 18.76 18.87 13,346 +0.22(+1.18%)
Jun 24, 2021 18.54 18.68 18.54 18.65 8,762 +0.22(+1.19%)
Jun 23, 2021 18.57 18.61 18.40 18.43 8,136 -0.32(-1.71%)
Jun 22, 2021 18.57 18.85 18.57 18.75 32,657 +0.06(+0.32%)
Jun 21, 2021 18.55 18.75 18.55 18.69 65,671 -0.14(-0.77%)
Jun 18, 2021 18.90 18.90 18.73 18.83 11,520 -0.55(-2.81%)
Jun 17, 2021 19.04 19.41 19.04 19.38 18,043 -0.22(-1.12%)
Jun 16, 2021 19.57 19.66 19.51 19.60 12,512 -0.05(-0.25%)
Jun 15, 2021 19.67 19.74 19.64 19.65 10,024 -0.09(-0.46%)
Jun 14, 2021 19.55 19.74 19.55 19.74 4,406 +0.07(+0.36%)
Jun 11, 2021 19.70 19.70 19.60 19.67 12,369 +0.17(+0.86%)
Jun 10, 2021 19.81 19.81 19.50 19.50 27,645 -0.50(-2.49%)
Jun 09, 2021 19.92 20.00 19.91 20.00 10,207 +0.25(+1.29%)
Jun 08, 2021 19.78 19.85 19.70 19.75 7,831 +0.21(+1.10%)
Jun 07, 2021 19.55 19.74 19.52 19.53 32,534 +0.18(+0.93%)
Jun 04, 2021 19.32 19.36 19.30 19.35 11,264 +0.07(+0.36%)
Jun 03, 2021 19.17 19.28 19.17 19.28 11,550 -0.58(-2.92%)
Jun 02, 2021 19.86 19.91 19.81 19.86 102,401 -0.14(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.